Strategy Shares Newfound/ReSolve Robust Momentum ETF ROMO
33.37 USD -0.09 (-0.26%)
Regular-session close
33.37 0.00 0.00%
After hours · Nov 13, 4:10 PM ET
33.22 Day range 33.37
30.50 52-week range 35.11
- YTD
- +5.06%
- 1 year
- -2.15%
ROMO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 33.22 | 33.37 | 33.22 | 33.37 | -0.09 | -0.27% | 148 |
| Nov 12, 2026 | 33.46 | 33.46 | 33.46 | 33.46 | -0.14 | -0.42% | 338 |
| Nov 11, 2026 | 33.59 | 33.60 | 33.59 | 33.60 | +0.33 | +0.99% | 399 |
| Nov 10, 2026 | 33.27 | 33.27 | 33.27 | 33.27 | -0.14 | -0.42% | 100 |
| Nov 9, 2026 | 33.36 | 33.41 | 33.36 | 33.41 | +0.73 | +2.23% | 600 |
| Nov 6, 2026 | 32.91 | 32.91 | 32.68 | 32.68 | +0.10 | +0.31% | 1,800 |
| Nov 5, 2026 | 32.85 | 32.86 | 32.58 | 32.58 | -1.32 | -3.89% | 3,600 |
| Nov 4, 2026 | 33.94 | 33.94 | 33.90 | 33.90 | +0.49 | +1.47% | 200 |
| Nov 3, 2026 | 33.41 | 33.41 | 33.41 | 33.41 | +0.07 | +0.21% | 100 |
| Nov 2, 2026 | 33.65 | 33.69 | 33.34 | 33.34 | -0.11 | -0.33% | 17,800 |
| Oct 30, 2026 | 33.58 | 33.58 | 33.45 | 33.45 | -0.56 | -1.65% | 100 |
| Oct 29, 2026 | 34.04 | 34.05 | 34.01 | 34.01 | -0.10 | -0.29% | 1,400 |
| Oct 28, 2026 | 34.04 | 34.11 | 34.04 | 34.11 | +0.08 | +0.24% | 200 |
| Oct 27, 2026 | 34.03 | 34.03 | 34.03 | 34.03 | +0.23 | +0.68% | 500 |
| Oct 26, 2026 | 33.66 | 33.80 | 33.66 | 33.80 | +0.18 | +0.54% | 300 |
| Oct 23, 2026 | 33.62 | 33.62 | 33.62 | 33.62 | -0.20 | -0.59% | 100 |
| Oct 22, 2026 | 33.86 | 33.86 | 33.74 | 33.82 | -0.40 | -1.17% | 800 |
| Oct 21, 2026 | 34.27 | 34.27 | 34.22 | 34.22 | +0.20 | +0.59% | 2,000 |
| Oct 20, 2026 | 34.06 | 34.06 | 34.02 | 34.02 | +0.08 | +0.24% | 3,100 |
| Oct 19, 2026 | 34.04 | 34.04 | 33.94 | 33.94 | +0.12 | +0.35% | 700 |
| Oct 16, 2026 | 33.95 | 33.95 | 33.82 | 33.82 | -0.35 | -1.02% | 300 |
| Oct 15, 2026 | 34.17 | 34.17 | 34.17 | 34.17 | +0.10 | +0.29% | 100 |
| Oct 14, 2026 | 34.13 | 34.13 | 33.96 | 34.07 | -0.39 | -1.13% | 1,300 |
| Oct 13, 2026 | 34.46 | 34.46 | 34.46 | 34.46 | +0.02 | +0.06% | 100 |
| Oct 12, 2026 | 34.45 | 34.45 | 34.44 | 34.44 | -0.02 | -0.06% | 100 |
| Oct 9, 2026 | 34.39 | 34.52 | 34.37 | 34.46 | +0.18 | +0.53% | 2,600 |
| Oct 8, 2026 | 34.29 | 34.30 | 34.28 | 34.28 | -0.19 | -0.55% | 1,800 |
| Oct 7, 2026 | 34.47 | 34.47 | 34.47 | 34.47 | -0.17 | -0.49% | 200 |
| Oct 6, 2026 | 34.69 | 34.69 | 34.64 | 34.64 | +0.13 | +0.38% | 800 |
| Oct 5, 2026 | 34.49 | 34.64 | 34.49 | 34.51 | +0.17 | +0.50% | 1,600 |
| Oct 2, 2026 | 34.31 | 34.34 | 34.22 | 34.34 | +0.29 | +0.85% | 800 |
| Oct 1, 2026 | 33.87 | 34.05 | 33.87 | 34.05 | -0.11 | -0.32% | 17,600 |
| Sep 30, 2026 | 34.33 | 34.33 | 34.16 | 34.16 | -0.11 | -0.32% | 100 |
| Sep 29, 2026 | 34.17 | 34.27 | 34.17 | 34.27 | -0.09 | -0.26% | 4,800 |
| Sep 28, 2026 | 34.34 | 34.36 | 34.26 | 34.36 | -0.23 | -0.66% | 1,000 |
| Sep 25, 2026 | 34.59 | 34.59 | 34.59 | 34.59 | +0.25 | +0.73% | 100 |
| Sep 24, 2026 | 34.39 | 34.40 | 34.25 | 34.34 | -0.06 | -0.17% | 4,700 |
| Sep 23, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | -0.43 | -1.23% | 2,200 |
| Sep 22, 2026 | 34.79 | 34.83 | 34.74 | 34.83 | +0.07 | +0.20% | 3,500 |
| Sep 21, 2026 | 34.76 | 34.76 | 34.76 | 34.76 | +0.47 | +1.37% | 100 |
| Sep 18, 2026 | 34.11 | 34.29 | 34.11 | 34.29 | -0.07 | -0.20% | 1,100 |
| Sep 17, 2026 | 34.36 | 34.36 | 34.36 | 34.36 | +0.33 | +0.97% | 1,000 |
| Sep 16, 2026 | 34.26 | 34.26 | 34.03 | 34.03 | -0.12 | -0.35% | 1,800 |
| Sep 15, 2026 | 34.15 | 34.15 | 34.15 | 34.15 | -0.16 | -0.47% | 100 |
| Sep 14, 2026 | 34.35 | 34.35 | 34.30 | 34.31 | -0.25 | -0.72% | 4,800 |
| Sep 11, 2026 | 34.56 | 34.56 | 34.56 | 34.56 | +0.33 | +0.96% | 100 |
| Sep 10, 2026 | 34.29 | 34.31 | 34.23 | 34.23 | -0.28 | -0.81% | 5,700 |
| Sep 9, 2026 | 34.60 | 34.60 | 34.51 | 34.51 | -0.26 | -0.75% | 500 |
| Sep 8, 2026 | 34.80 | 34.80 | 34.77 | 34.77 | -0.19 | -0.54% | 1,900 |
| Sep 4, 2026 | 34.94 | 34.96 | 34.92 | 34.96 | -0.01 | -0.03% | 1,000 |
| Sep 3, 2026 | 34.97 | 34.97 | 34.97 | 34.97 | +0.35 | +1.01% | 100 |
| Sep 2, 2026 | 34.50 | 34.64 | 34.50 | 34.62 | +0.17 | +0.49% | 400 |
| Sep 1, 2026 | 34.59 | 34.59 | 34.45 | 34.45 | -0.28 | -0.81% | 2,300 |
| Aug 31, 2026 | 34.72 | 34.73 | 34.72 | 34.73 | -0.09 | -0.26% | 1,100 |
| Aug 28, 2026 | 34.79 | 34.88 | 34.79 | 34.82 | -0.08 | -0.23% | 800 |
| Aug 27, 2026 | 34.80 | 34.96 | 34.80 | 34.90 | +0.09 | +0.26% | 900 |
| Aug 26, 2026 | 34.81 | 34.81 | 34.81 | 34.81 | -0.07 | -0.20% | 300 |
| Aug 25, 2026 | 34.86 | 34.88 | 34.86 | 34.88 | +0.18 | +0.52% | 300 |
| Aug 24, 2026 | 34.70 | 34.70 | 34.70 | 34.70 | -0.09 | -0.26% | 100 |
| Aug 21, 2026 | 34.73 | 34.85 | 34.73 | 34.79 | +0.21 | +0.61% | 3,000 |
| Aug 20, 2026 | 34.73 | 34.74 | 34.58 | 34.58 | -0.18 | -0.52% | 1,100 |
| Aug 19, 2026 | 34.76 | 34.76 | 34.76 | 34.76 | +0.10 | +0.29% | 100 |
| Aug 18, 2026 | 34.66 | 34.66 | 34.66 | 34.66 | -0.32 | -0.91% | 100 |
| Aug 17, 2026 | 35.10 | 35.10 | 34.98 | 34.98 | -0.08 | -0.23% | 200 |
| Aug 14, 2026 | 35.05 | 35.10 | 35.03 | 35.06 | -0.05 | -0.14% | 1,700 |
65 days, newest first. Daily bars as drawn on the ROMO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.